Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00515000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 30 | 12 | 53.91% |
| MSFT240621C00515000 | 2024-05-17 9:38AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.53 | 0.00 | - | 5 | 777 | 33.59% |
| MSFT240920C00515000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 1.20 | 1.30 | 1.47 | 0.00 | - | 6 | 543 | 21.06% |
| MSFT241220C00515000 | 2024-05-20 11:37AM EDT | 2024-12-20 | 5.81 | 5.70 | 6.20 | +0.86 | +17.37% | 11 | 335 | 23.44% |
| MSFT250117C00515000 | 2024-05-20 12:19PM EDT | 2025-01-17 | 7.20 | 7.15 | 7.55 | -0.11 | -1.50% | 3 | 897 | 23.56% |
| MSFT250620C00515000 | 2024-05-16 1:12PM EDT | 2025-06-20 | 17.15 | 15.80 | 18.50 | 0.00 | - | 3 | 299 | 26.41% |
| MSFT251219C00515000 | 2024-05-16 2:13PM EDT | 2025-12-19 | 29.00 | 28.85 | 30.65 | 0.00 | - | 36 | 253 | 28.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00515000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 108.50 | 88.90 | 90.45 | 0.00 | - | 1 | 0 | 36.08% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 129.45% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 106.66% |
| MSFT250117P00515000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 95.88 | 88.45 | 90.45 | 0.00 | - | 2 | 2 | 13.39% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 27.52% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 94.04 | 92.20 | 95.40 | -1.46 | -1.53% | 27 | 12 | 13.99% |
© 2024 Yahoo. All rights reserved.